Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 104.99 | 104.99 | 104.99 | 2,098,382 | +0.34(+0.32%) | |
Dec 30, 2020 | 106.71 | 106.95 | 104.50 | 104.65 | 2,098,382 | -2.06(-1.93%) |
Dec 29, 2020 | 107.10 | 108.94 | 106.50 | 106.71 | 744,060 | -0.57(-0.53%) |
Dec 28, 2020 | 107.59 | 108.22 | 106.75 | 107.28 | 2,851,744 | -0.18(-0.17%) |
Dec 24, 2020 | 108.60 | 108.60 | 106.43 | 107.46 | 410,300 | +0.40(+0.37%) |
Dec 23, 2020 | 106.95 | 108.21 | 106.80 | 107.06 | 1,051,279 | +0.42(+0.39%) |
Dec 22, 2020 | 106.77 | 106.77 | 105.34 | 106.64 | 1,298,646 | +0.66(+0.62%) |
Dec 21, 2020 | 107.21 | 107.58 | 104.58 | 105.98 | 1,287,459 | -1.10(-1.03%) |
Dec 18, 2020 | 106.06 | 107.35 | 105.01 | 107.08 | 2,678,100 | +1.47(+1.39%) |
Dec 17, 2020 | 104.98 | 106.08 | 104.46 | 105.61 | 1,600,981 | +1.09(+1.04%) |
Dec 16, 2020 | 104.24 | 106.13 | 104.00 | 104.52 | 1,392,506 | +0.65(+0.63%) |
Dec 15, 2020 | 103.39 | 104.18 | 102.77 | 103.87 | 953,126 | +0.60(+0.58%) |
Dec 14, 2020 | 104.43 | 105.31 | 103.22 | 103.27 | 1,414,013 | -0.26(-0.25%) |
Dec 11, 2020 | 103.00 | 104.28 | 102.50 | 103.53 | 1,110,300 | +0.12(+0.12%) |
Dec 10, 2020 | 103.62 | 104.12 | 102.56 | 103.41 | 2,501,534 | -1.02(-0.98%) |
Dec 09, 2020 | 104.02 | 105.10 | 103.12 | 104.43 | 1,509,124 | +0.33(+0.32%) |
Dec 08, 2020 | 102.83 | 104.67 | 102.68 | 104.10 | 1,076,990 | +1.32(+1.28%) |
Dec 07, 2020 | 103.82 | 104.75 | 102.51 | 102.78 | 1,114,882 | -1.41(-1.35%) |
Dec 04, 2020 | 103.33 | 105.21 | 103.33 | 104.19 | 1,370,200 | +0.10(+0.10%) |
Dec 03, 2020 | 103.05 | 104.50 | 102.50 | 104.09 | 727,539 | +0.63(+0.61%) |
Dec 02, 2020 | 103.40 | 104.45 | 102.46 | 103.46 | 1,083,871 | -0.75(-0.72%) |
Dec 01, 2020 | 103.17 | 104.36 | 101.96 | 104.21 | 1,768,912 | +0.70(+0.68%) |
Nov 30, 2020 | 104.46 | 104.46 | 103.06 | 103.51 | 2,355,312 | -0.81(-0.78%) |
Nov 27, 2020 | 103.92 | 105.31 | 103.42 | 104.32 | 725,100 | +0.58(+0.56%) |
Nov 25, 2020 | 102.49 | 104.14 | 102.36 | 103.74 | 873,300 | +1.22(+1.19%) |
Nov 24, 2020 | 103.37 | 103.37 | 101.34 | 102.52 | 1,460,503 | -0.29(-0.28%) |
Nov 23, 2020 | 101.88 | 103.05 | 101.13 | 102.81 | 940,598 | +0.49(+0.48%) |
Nov 20, 2020 | 102.00 | 104.16 | 102.00 | 102.32 | 1,494,300 | +0.82(+0.81%) |
Nov 19, 2020 | 100.92 | 102.04 | 99.68 | 101.50 | 976,755 | +0.91(+0.90%) |
Nov 18, 2020 | 102.83 | 102.99 | 100.55 | 100.59 | 1,189,100 | -1.86(-1.82%) |
Nov 17, 2020 | 102.03 | 103.19 | 100.79 | 102.45 | 1,470,500 | +0.77(+0.76%) |
Nov 16, 2020 | 100.28 | 102.02 | 100.21 | 101.68 | 1,003,042 | +0.15(+0.15%) |
Nov 13, 2020 | 98.74 | 101.78 | 98.73 | 101.53 | 2,119,900 | +3.30(+3.36%) |
Nov 12, 2020 | 97.09 | 98.99 | 96.61 | 98.23 | 1,722,404 | +1.03(+1.06%) |
Nov 11, 2020 | 98.32 | 99.11 | 96.80 | 97.20 | 1,878,042 | +0.52(+0.54%) |
Nov 10, 2020 | 98.41 | 98.56 | 95.04 | 96.68 | 2,129,432 | -2.59(-2.61%) |
Nov 09, 2020 | 101.11 | 102.78 | 99.20 | 99.27 | 2,168,579 | -2.36(-2.32%) |
Nov 06, 2020 | 103.45 | 103.55 | 101.17 | 101.63 | 1,070,500 | -1.08(-1.05%) |
Nov 05, 2020 | 101.98 | 103.38 | 101.16 | 102.71 | 1,947,791 | +3.37(+3.39%) |
Nov 04, 2020 | 97.59 | 99.99 | 96.92 | 99.34 | 2,130,194 | +3.67(+3.84%) |
Nov 03, 2020 | 97.08 | 97.94 | 95.18 | 95.67 | 1,455,780 | -0.14(-0.15%) |
Nov 02, 2020 | 96.00 | 96.58 | 94.14 | 95.81 | 1,487,130 | +0.69(+0.73%) |
Oct 30, 2020 | 95.23 | 96.64 | 94.12 | 95.12 | 2,692,100 | -0.70(-0.73%) |
Oct 29, 2020 | 97.31 | 98.47 | 95.52 | 95.82 | 2,960,723 | -1.58(-1.62%) |
Oct 28, 2020 | 101.18 | 102.26 | 96.24 | 97.40 | 6,218,334 | -9.31(-8.72%) |
Oct 27, 2020 | 106.81 | 109.23 | 105.70 | 106.71 | 2,521,280 | +0.65(+0.61%) |
Oct 26, 2020 | 105.69 | 107.98 | 104.54 | 106.06 | 1,497,203 | -0.69(-0.65%) |
Oct 23, 2020 | 107.54 | 107.88 | 103.76 | 106.75 | 2,665,700 | -1.25(-1.16%) |
Oct 22, 2020 | 109.01 | 109.20 | 106.11 | 108.00 | 1,488,900 | -1.02(-0.94%) |
Oct 21, 2020 | 109.76 | 110.04 | 107.80 | 109.02 | 1,134,199 | -0.28(-0.26%) |
Oct 20, 2020 | 110.09 | 110.42 | 109.00 | 109.30 | 1,004,077 | -0.11(-0.10%) |
Oct 19, 2020 | 111.49 | 112.66 | 109.07 | 109.41 | 1,417,357 | -1.30(-1.17%) |
Oct 16, 2020 | 109.62 | 111.94 | 109.19 | 110.71 | 1,527,200 | +1.66(+1.52%) |
Oct 15, 2020 | 110.00 | 111.03 | 108.22 | 109.05 | 2,610,309 | -4.28(-3.78%) |
Oct 14, 2020 | 115.72 | 115.84 | 112.39 | 113.33 | 1,366,899 | -2.13(-1.84%) |
Oct 13, 2020 | 113.84 | 115.79 | 113.56 | 115.46 | 1,271,392 | +1.37(+1.20%) |
Oct 12, 2020 | 113.98 | 114.89 | 113.43 | 114.09 | 1,033,653 | +1.56(+1.39%) |
Oct 09, 2020 | 111.42 | 112.87 | 111.31 | 112.53 | 671,600 | +1.45(+1.31%) |
Oct 08, 2020 | 110.15 | 111.66 | 110.15 | 111.08 | 749,092 | +1.40(+1.28%) |
Oct 07, 2020 | 108.20 | 109.88 | 108.20 | 109.68 | 1,019,900 | +1.52(+1.41%) |
Oct 06, 2020 | 108.77 | 110.29 | 108.03 | 108.16 | 903,670 | -0.94(-0.86%) |
Oct 05, 2020 | 109.12 | 109.24 | 107.50 | 109.10 | 1,230,895 | +0.49(+0.45%) |
Oct 02, 2020 | 108.62 | 110.00 | 108.12 | 108.61 | 910,000 | -1.32(-1.20%) |